Skip to main content

Columbus Mckinnon (NQ: CMCO )

44.51 -0.43 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 44.94 45.19 44.56 44.94 109,634 -0.26(-0.58%)
May 21, 2024 45.56 45.75 45.11 45.20 108,808 -0.58(-1.27%)
May 20, 2024 44.83 45.84 44.83 45.78 104,549 +0.94(+2.10%)
May 17, 2024 44.72 44.93 44.58 44.84 88,940 +0.23(+0.52%)
May 16, 2024 45.05 45.50 44.46 44.61 61,777 -0.69(-1.52%)
May 15, 2024 44.99 45.58 44.80 45.30 75,051 +0.72(+1.62%)
May 14, 2024 44.76 44.90 44.18 44.58 114,819 +0.36(+0.81%)
May 13, 2024 44.75 44.75 44.08 44.22 109,749 -0.12(-0.27%)
May 10, 2024 44.40 44.64 44.08 44.34 181,634 -0.17(-0.38%)
May 09, 2024 43.87 44.55 43.82 44.51 97,876 +0.60(+1.37%)
May 08, 2024 43.13 44.00 43.13 43.91 180,171 +0.51(+1.18%)
May 07, 2024 43.33 43.97 43.32 43.40 115,484 +0.05(+0.12%)
May 06, 2024 42.85 43.50 42.85 43.35 88,120 +0.79(+1.86%)
May 03, 2024 42.72 42.82 42.14 42.56 89,074 +0.51(+1.21%)
May 02, 2024 41.62 42.05 41.27 42.05 117,421 +0.77(+1.87%)
May 01, 2024 41.19 42.10 41.09 41.28 90,204 +0.08(+0.19%)
Apr 30, 2024 41.93 42.14 41.20 41.20 132,460 -0.91(-2.16%)
Apr 29, 2024 41.92 42.28 41.92 42.11 62,289 +0.25(+0.60%)
Apr 26, 2024 41.16 42.10 41.16 41.86 82,099 +0.72(+1.75%)
Apr 25, 2024 41.15 41.17 40.41 41.14 237,634 -0.55(-1.32%)
Apr 24, 2024 41.31 41.79 41.14 41.69 149,854 +0.24(+0.58%)
Apr 23, 2024 40.71 41.56 40.71 41.45 123,210 +0.63(+1.54%)
Apr 22, 2024 41.02 41.27 40.75 40.82 138,998 -0.08(-0.20%)
Apr 19, 2024 40.38 40.99 40.38 40.90 145,733 +0.30(+0.74%)
Apr 18, 2024 40.48 40.94 40.13 40.60 165,885 +0.41(+1.02%)
Apr 17, 2024 41.21 41.21 40.13 40.19 161,096 -0.57(-1.40%)
Apr 16, 2024 40.73 41.16 40.40 40.76 105,167 -0.18(-0.44%)
Apr 15, 2024 41.94 41.94 40.58 40.94 112,968 -0.73(-1.75%)
Apr 12, 2024 42.04 42.05 41.47 41.67 89,927 -0.69(-1.63%)
Apr 11, 2024 42.04 42.51 41.81 42.36 89,682 +0.62(+1.48%)
Apr 10, 2024 41.79 41.87 41.27 41.74 146,012 -0.85(-1.99%)
Apr 09, 2024 42.33 42.64 41.93 42.59 87,247 +0.35(+0.83%)
Apr 08, 2024 42.12 42.68 41.99 42.24 64,975 +0.41(+0.98%)
Apr 05, 2024 41.97 42.43 41.66 41.83 106,454 -0.14(-0.33%)
Apr 04, 2024 43.24 43.38 41.79 41.97 105,490 -0.63(-1.48%)
Apr 03, 2024 42.35 42.99 42.35 42.60 67,349 -0.04(-0.09%)
Apr 02, 2024 42.59 42.92 42.46 42.64 101,850 -0.39(-0.90%)
Apr 01, 2024 44.68 44.68 42.93 43.03 110,151 -1.53(-3.43%)
Mar 28, 2024 44.11 44.89 44.03 44.55 155,053 +0.42(+0.95%)
Mar 27, 2024 43.84 44.26 43.43 44.14 89,280 +0.75(+1.73%)
Mar 26, 2024 43.18 43.53 42.91 43.39 109,736 +0.67(+1.57%)
Mar 25, 2024 42.77 43.14 42.26 42.72 129,743 +0.15(+0.35%)
Mar 22, 2024 42.87 43.32 42.06 42.57 136,137 -0.16(-0.37%)
Mar 21, 2024 42.74 43.21 42.73 42.73 129,464 +0.18(+0.42%)
Mar 20, 2024 42.05 42.99 41.82 42.55 84,659 +0.45(+1.07%)
Mar 19, 2024 41.36 42.24 41.21 42.10 65,718 +0.67(+1.61%)
Mar 18, 2024 41.54 42.15 41.26 41.43 156,554 -0.25(-0.60%)
Mar 15, 2024 40.85 41.89 40.85 41.68 157,373 +0.66(+1.61%)
Mar 14, 2024 41.93 42.11 40.75 41.02 76,110 -1.03(-2.45%)
Mar 13, 2024 41.80 42.43 41.80 42.05 60,141 +0.10(+0.24%)
Mar 12, 2024 42.07 42.24 41.59 41.95 60,852 -0.24(-0.57%)
Mar 11, 2024 42.37 42.37 41.59 42.19 80,406 -0.18(-0.42%)
Mar 08, 2024 42.73 43.07 42.17 42.37 130,820 +0.08(+0.19%)
Mar 07, 2024 41.79 42.35 41.76 42.29 91,409 +0.73(+1.75%)
Mar 06, 2024 41.40 41.60 41.13 41.56 118,003 +0.64(+1.56%)
Mar 05, 2024 41.44 41.81 40.80 40.92 82,455 -0.66(-1.58%)
Mar 04, 2024 42.25 42.66 41.58 41.58 135,783 -0.58(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.